MRS Logística S.A. (BVMF:MRSA3B)
Brazil
· Delayed Price · Currency is BRL 35.00
-1.50 (-4.11%)
At close: Dec 3, 2025
MRS Logística Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.11% | 100 |
| Dec 2, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.27% | 100 |
| Nov 28, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 7.06% | 100 |
| Nov 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 200 |
| Nov 26, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 13.33% | 400 |
| Nov 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | 400 |
| Nov 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 10.12% | 100 |
| Nov 6, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -8.75% | 100 |
| Nov 3, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.48% | 100 |
| Oct 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 300 |
| Oct 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 100 |
| Oct 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 100 |
| Oct 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 100 |
| Oct 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 200 |
| Oct 17, 2025 | 25.50 | 27.00 | 25.50 | 27.00 | 27.00 | 0.37% | 1,000 |
| Oct 15, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.26% | 100 |
| Oct 14, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 7.71% | 100 |
| Oct 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -9.93% | 400 |
| Sep 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 100 |
| Sep 18, 2025 | 26.50 | 27.80 | 26.50 | 27.80 | 27.80 | -0.29% | 1,300 |
| Sep 16, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 200 |
| Sep 15, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 700 |
| Aug 27, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.07% | 1,000 |
| Aug 18, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 5.28% | 100 |
| Jul 15, 2025 | 26.71 | 26.71 | 26.50 | 26.50 | 26.50 | -5.32% | 600 |
| Jul 11, 2025 | 26.30 | 27.99 | 26.20 | 27.99 | 27.99 | -2.81% | 900 |
| Jun 25, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 9.51% | 100 |
| Jun 16, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - | 100 |
| Jun 11, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.15% | 400 |
| Jun 10, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.27% | 100 |
| Jun 9, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -9.53% | 100 |